31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 2554 |
| 3 | 20231214 | 192500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 4 | 20231214 | 192400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 5 | 20231214 | 192300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 6 | 20231214 | 192200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 7 | 20231214 | 192100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 8 | 20231214 | 192000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 9 | 20231214 | 191900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 10 | 20231214 | 191800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 11 | 20231214 | 191700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 12 | 20231214 | 191600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 13 | 20231214 | 191500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 14 | 20231214 | 191400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 15 | 20231214 | 191300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 16 | 20231214 | 191200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 17 | 20231214 | 191100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 18 | 20231214 | 191000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 19 | 20231214 | 190900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 20 | 20231214 | 190800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 21 | 20231214 | 190700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 22 | 20231214 | 190600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 23 | 20231214 | 190500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 24 | 20231214 | 190400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 25 | 20231214 | 190300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 26 | 20231214 | 190200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 27 | 20231214 | 190100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 28 | 20231214 | 190000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 29 | 20231214 | 185900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 30 | 20231214 | 185800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 31 | 20231214 | 185700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 32 | 20231214 | 185600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 2554 |
| 33 | 20231214 | 185500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 34 | 20231214 | 185400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 35 | 20231214 | 185300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 36 | 20231214 | 185200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 37 | 20231214 | 185100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 38 | 20231214 | 185000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 39 | 20231214 | 184900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 40 | 20231214 | 184800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 41 | 20231214 | 184700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 42 | 20231214 | 184600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 43 | 20231214 | 184500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 44 | 20231214 | 184400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 45 | 20231214 | 184300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 46 | 20231214 | 184200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 47 | 20231214 | 184100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 48 | 20231214 | 184000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 49 | 20231214 | 183900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 50 | 20231214 | 183800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 51 | 20231214 | 183700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 52 | 20231214 | 183600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 53 | 20231214 | 183500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 54 | 20231214 | 183400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 55 | 20231214 | 183300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 56 | 20231214 | 183200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 57 | 20231214 | 183100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 58 | 20231214 | 183000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 59 | 20231214 | 182900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 60 | 20231214 | 182800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 61 | 20231214 | 182700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 62 | 20231214 | 182600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 2554 |
| 63 | 20231214 | 182500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 64 | 20231214 | 182400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 65 | 20231214 | 182300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 66 | 20231214 | 182200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 67 | 20231214 | 182100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 68 | 20231214 | 182000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 69 | 20231214 | 181900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 70 | 20231214 | 181800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 71 | 20231214 | 181700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 72 | 20231214 | 181600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 73 | 20231214 | 181500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 74 | 20231214 | 181400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 75 | 20231214 | 181300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 76 | 20231214 | 181200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 77 | 20231214 | 181100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 78 | 20231214 | 181000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 79 | 20231214 | 180900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 80 | 20231214 | 180800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 81 | 20231214 | 180700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 82 | 20231214 | 180600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 83 | 20231214 | 180500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 84 | 20231214 | 180400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 85 | 20231214 | 180300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 86 | 20231214 | 180200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 87 | 20231214 | 180100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 88 | 20231214 | 180000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 89 | 20231214 | 175900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 90 | 20231214 | 175800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 91 | 20231214 | 175700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 92 | 20231214 | 175600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 2554 |
| 93 | 20231214 | 175500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 94 | 20231214 | 175400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 95 | 20231214 | 175300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 96 | 20231214 | 175200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 97 | 20231214 | 175100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 98 | 20231214 | 175000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 99 | 20231214 | 174900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 100 | 20231214 | 174800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 101 | 20231214 | 174700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 102 | 20231214 | 174600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 103 | 20231214 | 174500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 104 | 20231214 | 174400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 105 | 20231214 | 174300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 106 | 20231214 | 174200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 107 | 20231214 | 174100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 108 | 20231214 | 174000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 109 | 20231214 | 173900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 110 | 20231214 | 173800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 111 | 20231214 | 173700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 112 | 20231214 | 173600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 113 | 20231214 | 173500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 114 | 20231214 | 173400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 115 | 20231214 | 173300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 116 | 20231214 | 173200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 117 | 20231214 | 173100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 118 | 20231214 | 173000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 119 | 20231214 | 172900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 120 | 20231214 | 172800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 121 | 20231214 | 172700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 122 | 20231214 | 172600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 2554 |
| 123 | 20231214 | 172500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 124 | 20231214 | 172400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 125 | 20231214 | 172300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 126 | 20231214 | 172200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 127 | 20231214 | 172100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 128 | 20231214 | 172000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 129 | 20231214 | 171900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 130 | 20231214 | 171800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 131 | 20231214 | 171700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 132 | 20231214 | 171600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 133 | 20231214 | 171500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 134 | 20231214 | 171400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 135 | 20231214 | 171300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 136 | 20231214 | 171200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 137 | 20231214 | 171100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 138 | 20231214 | 171000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 139 | 20231214 | 170900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 140 | 20231214 | 170800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 141 | 20231214 | 170700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 142 | 20231214 | 170600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 143 | 20231214 | 170500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 144 | 20231214 | 170400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 145 | 20231214 | 170300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 146 | 20231214 | 170200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 147 | 20231214 | 170100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 148 | 20231214 | 170000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 149 | 20231214 | 165900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 150 | 20231214 | 165800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 151 | 20231214 | 165700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 152 | 20231214 | 165600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 2554 |
| 153 | 20231214 | 165500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 154 | 20231214 | 165400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 155 | 20231214 | 165300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 156 | 20231214 | 165200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 157 | 20231214 | 165100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 158 | 20231214 | 165000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 159 | 20231214 | 164900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 160 | 20231214 | 164800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 161 | 20231214 | 164700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 162 | 20231214 | 164600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 163 | 20231214 | 164500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 164 | 20231214 | 164400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 165 | 20231214 | 164300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 166 | 20231214 | 164200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 167 | 20231214 | 164100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 168 | 20231214 | 164000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 169 | 20231214 | 163900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 170 | 20231214 | 163800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 171 | 20231214 | 163700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 172 | 20231214 | 163600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 173 | 20231214 | 163500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 174 | 20231214 | 163400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 175 | 20231214 | 163300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 176 | 20231214 | 163200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 177 | 20231214 | 163100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 178 | 20231214 | 163000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 179 | 20231214 | 162900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 180 | 20231214 | 162800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 181 | 20231214 | 162700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 182 | 20231214 | 162600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 2554 |
| 183 | 20231214 | 162500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 184 | 20231214 | 162400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 185 | 20231214 | 162300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 186 | 20231214 | 162200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 187 | 20231214 | 162100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 188 | 20231214 | 162000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 189 | 20231214 | 161900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 190 | 20231214 | 161800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 191 | 20231214 | 161700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 192 | 20231214 | 161600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 193 | 20231214 | 161500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 194 | 20231214 | 161400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 195 | 20231214 | 161300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 196 | 20231214 | 161200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 197 | 20231214 | 161100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 198 | 20231214 | 161000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 199 | 20231214 | 160900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 200 | 20231214 | 160800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 201 | 20231214 | 160700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 202 | 20231214 | 160600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 203 | 20231214 | 160500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 204 | 20231214 | 160400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 205 | 20231214 | 160300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 206 | 20231214 | 160200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 207 | 20231214 | 160100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 208 | 20231214 | 160000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 209 | 20231214 | 155900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 210 | 20231214 | 155800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 211 | 20231214 | 155700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 212 | 20231214 | 155600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 2554 |
| 213 | 20231214 | 155500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 214 | 20231214 | 155400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 215 | 20231214 | 155300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 216 | 20231214 | 155200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 217 | 20231214 | 155100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 218 | 20231214 | 155000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 219 | 20231214 | 154900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 220 | 20231214 | 154800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 221 | 20231214 | 154700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 222 | 20231214 | 154600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 223 | 20231214 | 154500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 224 | 20231214 | 154400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 225 | 20231214 | 154300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 226 | 20231214 | 154200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 227 | 20231214 | 154100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 228 | 20231214 | 154000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 229 | 20231214 | 153900 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 230 | 20231214 | 153800 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 231 | 20231214 | 153700 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 232 | 20231214 | 153600 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 233 | 20231214 | 153500 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 234 | 20231214 | 153400 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 235 | 20231214 | 153300 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 236 | 20231214 | 153200 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 237 | 20231214 | 153100 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 0 |
| 238 | 20231214 | 153000 | 1459408600 | 7330 | 7330 | 7330 | 7330 | 2554 |
| 239 | 20231214 | 152900 | 1440687780 | 7350 | 7350 | 7350 | 7350 | 0 |
| 240 | 20231214 | 152800 | 1440687780 | 7350 | 7350 | 7350 | 7350 | 0 |
| 241 | 20231214 | 152700 | 1440687780 | 7350 | 7350 | 7350 | 7350 | 0 |
| 242 | 20231214 | 152600 | 1440687780 | 7350 | 7350 | 7350 | 7350 | 0 |
| 243 | 20231214 | 152500 | 1440687780 | 7350 | 7350 | 7350 | 7350 | 0 |
| 244 | 20231214 | 152400 | 1440687780 | 7350 | 7350 | 7350 | 7350 | 0 |
| 245 | 20231214 | 152300 | 1440687780 | 7350 | 7350 | 7350 | 7350 | 0 |
| 246 | 20231214 | 152200 | 1440687780 | 7350 | 7350 | 7350 | 7350 | 0 |
| 247 | 20231214 | 152100 | 1440687780 | 7350 | 7350 | 7350 | 7350 | 0 |
| 248 | 20231214 | 152000 | 1440687780 | 7350 | 7350 | 7350 | 7350 | 0 |
| 249 | 20231214 | 151900 | 1440687780 | 7350 | 7350 | 7360 | 7350 | 238 |
| 250 | 20231214 | 151800 | 1438937710 | 7360 | 7350 | 7360 | 7350 | 57 |
| 251 | 20231214 | 151700 | 1438518660 | 7350 | 7350 | 7350 | 7340 | 343 |
| 252 | 20231214 | 151600 | 1435997730 | 7350 | 7350 | 7350 | 7350 | 123 |
| 253 | 20231214 | 151500 | 1435093680 | 7350 | 7350 | 7350 | 7350 | 0 |
| 254 | 20231214 | 151400 | 1435093680 | 7350 | 7350 | 7350 | 7350 | 120 |
| 255 | 20231214 | 151300 | 1434211680 | 7360 | 7360 | 7360 | 7360 | 10 |
| 256 | 20231214 | 151200 | 1434138080 | 7350 | 7370 | 7370 | 7350 | 93 |
| 257 | 20231214 | 151100 | 1433454010 | 7370 | 7360 | 7370 | 7360 | 72 |
| 258 | 20231214 | 151000 | 1432924070 | 7360 | 7340 | 7360 | 7340 | 590 |
| 259 | 20231214 | 150900 | 1428589530 | 7340 | 7340 | 7340 | 7340 | 161 |
| 260 | 20231214 | 150800 | 1427407790 | 7340 | 7330 | 7340 | 7330 | 6 |
| 261 | 20231214 | 150700 | 1427363760 | 7340 | 7340 | 7340 | 7340 | 6 |
| 262 | 20231214 | 150600 | 1427319720 | 7340 | 7340 | 7340 | 7340 | 54 |
| 263 | 20231214 | 150500 | 1426923360 | 7340 | 7340 | 7340 | 7340 | 69 |
| 264 | 20231214 | 150400 | 1426416900 | 7340 | 7340 | 7340 | 7340 | 156 |
| 265 | 20231214 | 150300 | 1425271860 | 7340 | 7340 | 7340 | 7340 | 12 |
| 266 | 20231214 | 150200 | 1425183780 | 7330 | 7330 | 7340 | 7330 | 89 |
| 267 | 20231214 | 150100 | 1424531310 | 7330 | 7330 | 7330 | 7330 | 21 |
| 268 | 20231214 | 150000 | 1424377380 | 7340 | 7340 | 7340 | 7340 | 71 |
| 269 | 20231214 | 145900 | 1423856240 | 7330 | 7340 | 7340 | 7330 | 251 |
| 270 | 20231214 | 145800 | 1422016200 | 7330 | 7360 | 7360 | 7320 | 1071 |
| 271 | 20231214 | 145700 | 1414166950 | 7360 | 7350 | 7360 | 7350 | 102 |
| 272 | 20231214 | 145600 | 1413416710 | 7360 | 7360 | 7360 | 7360 | 1 |
| 273 | 20231214 | 145500 | 1413409350 | 7330 | 7330 | 7330 | 7330 | 0 |
| 274 | 20231214 | 145400 | 1413409350 | 7330 | 7370 | 7370 | 7330 | 4217 |
| 275 | 20231214 | 145300 | 1382425770 | 7360 | 7360 | 7360 | 7360 | 0 |
| 276 | 20231214 | 145200 | 1382425770 | 7360 | 7370 | 7370 | 7360 | 115 |
| 277 | 20231214 | 145100 | 1381579350 | 7360 | 7370 | 7370 | 7360 | 159 |
| 278 | 20231214 | 145000 | 1380408800 | 7370 | 7370 | 7370 | 7370 | 74 |
| 279 | 20231214 | 144900 | 1379863420 | 7380 | 7380 | 7380 | 7380 | 5 |
| 280 | 20231214 | 144800 | 1379826520 | 7370 | 7380 | 7380 | 7370 | 117 |
| 281 | 20231214 | 144700 | 1378963930 | 7380 | 7380 | 7380 | 7380 | 37 |
| 282 | 20231214 | 144600 | 1378690870 | 7380 | 7380 | 7380 | 7380 | 60 |
| 283 | 20231214 | 144500 | 1378248070 | 7370 | 7370 | 7370 | 7370 | 0 |
| 284 | 20231214 | 144400 | 1378248070 | 7370 | 7370 | 7370 | 7370 | 0 |
| 285 | 20231214 | 144300 | 1378248070 | 7370 | 7380 | 7380 | 7370 | 258 |
| 286 | 20231214 | 144200 | 1376346110 | 7370 | 7380 | 7380 | 7370 | 250 |
| 287 | 20231214 | 144100 | 1374502340 | 7370 | 7370 | 7370 | 7370 | 0 |
| 288 | 20231214 | 144000 | 1374502340 | 7370 | 7370 | 7370 | 7370 | 0 |
| 289 | 20231214 | 143900 | 1374502340 | 7370 | 7370 | 7370 | 7370 | 30 |
| 290 | 20231214 | 143800 | 1374281240 | 7360 | 7360 | 7360 | 7360 | 0 |
| 291 | 20231214 | 143700 | 1374281240 | 7360 | 7400 | 7400 | 7360 | 1001 |
| 292 | 20231214 | 143600 | 1366913740 | 7400 | 7360 | 7400 | 7360 | 101 |
| 293 | 20231214 | 143500 | 1366170340 | 7360 | 7390 | 7390 | 7360 | 505 |
| 294 | 20231214 | 143400 | 1362451590 | 7390 | 7390 | 7390 | 7390 | 2 |
| 295 | 20231214 | 143300 | 1362436810 | 7390 | 7400 | 7400 | 7390 | 161 |
| 296 | 20231214 | 143200 | 1361245440 | 7400 | 7390 | 7400 | 7390 | 2923 |
| 297 | 20231214 | 143100 | 1339625250 | 7380 | 7380 | 7380 | 7380 | 0 |
| 298 | 20231214 | 143000 | 1339625250 | 7380 | 7380 | 7380 | 7380 | 104 |
| 299 | 20231214 | 142900 | 1338857730 | 7380 | 7370 | 7380 | 7370 | 15 |
| 300 | 20231214 | 142800 | 1338747140 | 7360 | 7360 | 7360 | 7360 | 50 |
| 301 | 20231214 | 142700 | 1338379140 | 7350 | 7350 | 7350 | 7350 | 524 |
| 302 | 20231214 | 142600 | 1334527740 | 7360 | 7360 | 7360 | 7360 | 76 |
| 303 | 20231214 | 142500 | 1333968380 | 7360 | 7370 | 7370 | 7360 | 1481 |
| 304 | 20231214 | 142400 | 1323065670 | 7370 | 7370 | 7370 | 7370 | 26 |
| 305 | 20231214 | 142300 | 1322874050 | 7370 | 7380 | 7380 | 7370 | 29 |
| 306 | 20231214 | 142200 | 1322660310 | 7370 | 7370 | 7370 | 7370 | 0 |
| 307 | 20231214 | 142100 | 1322660310 | 7370 | 7370 | 7370 | 7370 | 0 |
| 308 | 20231214 | 142000 | 1322660310 | 7370 | 7370 | 7370 | 7370 | 0 |
| 309 | 20231214 | 141900 | 1322660310 | 7370 | 7370 | 7370 | 7370 | 105 |
| 310 | 20231214 | 141800 | 1321886460 | 7380 | 7380 | 7380 | 7380 | 0 |
| 311 | 20231214 | 141700 | 1321886460 | 7380 | 7380 | 7380 | 7380 | 241 |
| 312 | 20231214 | 141600 | 1320107880 | 7390 | 7380 | 7390 | 7380 | 643 |
| 313 | 20231214 | 141500 | 1315362040 | 7400 | 7400 | 7400 | 7400 | 1 |
| 314 | 20231214 | 141400 | 1315354640 | 7410 | 7410 | 7410 | 7410 | 5 |
| 315 | 20231214 | 141300 | 1315317590 | 7410 | 7410 | 7410 | 7380 | 229 |
| 316 | 20231214 | 141200 | 1313626480 | 7410 | 7410 | 7410 | 7400 | 918 |
| 317 | 20231214 | 141100 | 1306824200 | 7410 | 7390 | 7410 | 7390 | 807 |
| 318 | 20231214 | 141000 | 1300845830 | 7380 | 7380 | 7380 | 7380 | 223 |
| 319 | 20231214 | 140900 | 1299200090 | 7380 | 7380 | 7380 | 7380 | 494 |
| 320 | 20231214 | 140800 | 1295554370 | 7390 | 7390 | 7390 | 7390 | 1024 |
| 321 | 20231214 | 140700 | 1287987010 | 7400 | 7410 | 7410 | 7400 | 846 |
| 322 | 20231214 | 140600 | 1281725610 | 7410 | 7400 | 7410 | 7400 | 79 |
| 323 | 20231214 | 140500 | 1281140500 | 7410 | 7410 | 7410 | 7410 | 0 |
| 324 | 20231214 | 140400 | 1281140500 | 7410 | 7410 | 7410 | 7410 | 1 |
| 325 | 20231214 | 140300 | 1281133090 | 7410 | 7410 | 7410 | 7410 | 245 |
| 326 | 20231214 | 140200 | 1279317640 | 7400 | 7400 | 7400 | 7400 | 104 |
| 327 | 20231214 | 140100 | 1278548040 | 7410 | 7410 | 7410 | 7410 | 200 |
| 328 | 20231214 | 140000 | 1277066040 | 7410 | 7410 | 7410 | 7410 | 40 |
| 329 | 20231214 | 135900 | 1276769640 | 7400 | 7400 | 7400 | 7400 | 136 |
| 330 | 20231214 | 135800 | 1275763240 | 7400 | 7400 | 7400 | 7400 | 13 |
| 331 | 20231214 | 135700 | 1275667040 | 7400 | 7400 | 7400 | 7400 | 1 |
| 332 | 20231214 | 135600 | 1275659640 | 7400 | 7400 | 7400 | 7400 | 272 |
| 333 | 20231214 | 135500 | 1273646840 | 7400 | 7410 | 7410 | 7400 | 4 |
| 334 | 20231214 | 135400 | 1273617210 | 7400 | 7400 | 7400 | 7400 | 0 |
| 335 | 20231214 | 135300 | 1273617210 | 7400 | 7400 | 7400 | 7400 | 0 |
| 336 | 20231214 | 135200 | 1273617210 | 7400 | 7400 | 7400 | 7400 | 50 |
| 337 | 20231214 | 135100 | 1273247210 | 7410 | 7410 | 7410 | 7410 | 0 |
| 338 | 20231214 | 135000 | 1273247210 | 7410 | 7410 | 7410 | 7410 | 0 |
| 339 | 20231214 | 134900 | 1273247210 | 7410 | 7410 | 7410 | 7410 | 1 |
| 340 | 20231214 | 134800 | 1273239800 | 7400 | 7400 | 7400 | 7400 | 0 |
| 341 | 20231214 | 134700 | 1273239800 | 7400 | 7410 | 7410 | 7400 | 11 |
| 342 | 20231214 | 134600 | 1273158390 | 7400 | 7400 | 7400 | 7400 | 0 |
| 343 | 20231214 | 134500 | 1273158390 | 7400 | 7400 | 7400 | 7400 | 1281 |
| 344 | 20231214 | 134400 | 1263678990 | 7410 | 7400 | 7410 | 7400 | 649 |
| 345 | 20231214 | 134300 | 1258870390 | 7410 | 7400 | 7410 | 7400 | 453 |
| 346 | 20231214 | 134200 | 1255517660 | 7410 | 7410 | 7410 | 7410 | 0 |
| 347 | 20231214 | 134100 | 1255517660 | 7410 | 7410 | 7410 | 7410 | 1 |
| 348 | 20231214 | 134000 | 1255510250 | 7410 | 7410 | 7410 | 7410 | 1 |
| 349 | 20231214 | 133900 | 1255502840 | 7410 | 7410 | 7410 | 7410 | 175 |
| 350 | 20231214 | 133800 | 1254206090 | 7410 | 7410 | 7410 | 7410 | 326 |
| 351 | 20231214 | 133700 | 1251790430 | 7410 | 7410 | 7410 | 7410 | 12 |
| 352 | 20231214 | 133600 | 1251701510 | 7400 | 7400 | 7400 | 7400 | 0 |
| 353 | 20231214 | 133500 | 1251701510 | 7400 | 7400 | 7400 | 7400 | 0 |
| 354 | 20231214 | 133400 | 1251701510 | 7400 | 7400 | 7410 | 7400 | 380 |
| 355 | 20231214 | 133300 | 1248888510 | 7410 | 7410 | 7410 | 7410 | 1 |
| 356 | 20231214 | 133200 | 1248881100 | 7400 | 7410 | 7410 | 7400 | 836 |
| 357 | 20231214 | 133100 | 1242694150 | 7410 | 7410 | 7420 | 7410 | 52 |
| 358 | 20231214 | 133000 | 1242308820 | 7420 | 7400 | 7420 | 7400 | 541 |
| 359 | 20231214 | 132900 | 1238305140 | 7400 | 7390 | 7400 | 7390 | 1374 |
| 360 | 20231214 | 132800 | 1228145130 | 7390 | 7390 | 7390 | 7390 | 215 |
| 361 | 20231214 | 132700 | 1226556280 | 7400 | 7400 | 7400 | 7400 | 43 |
| 362 | 20231214 | 132600 | 1226238080 | 7390 | 7390 | 7390 | 7390 | 0 |
| 363 | 20231214 | 132500 | 1226238080 | 7390 | 7390 | 7390 | 7390 | 55 |
| 364 | 20231214 | 132400 | 1225831630 | 7390 | 7390 | 7390 | 7390 | 235 |
| 365 | 20231214 | 132300 | 1224094980 | 7390 | 7390 | 7390 | 7390 | 232 |
| 366 | 20231214 | 132200 | 1222380500 | 7390 | 7400 | 7400 | 7390 | 3 |
| 367 | 20231214 | 132100 | 1222358320 | 7390 | 7390 | 7390 | 7390 | 50 |
| 368 | 20231214 | 132000 | 1221988820 | 7390 | 7390 | 7390 | 7390 | 16 |
| 369 | 20231214 | 131900 | 1221870580 | 7390 | 7390 | 7390 | 7390 | 17 |
| 370 | 20231214 | 131800 | 1221744950 | 7390 | 7390 | 7390 | 7390 | 5 |
| 371 | 20231214 | 131700 | 1221708000 | 7390 | 7390 | 7390 | 7390 | 1 |
| 372 | 20231214 | 131600 | 1221700610 | 7380 | 7370 | 7380 | 7370 | 417 |
| 373 | 20231214 | 131500 | 1218627180 | 7370 | 7370 | 7370 | 7370 | 165 |
| 374 | 20231214 | 131400 | 1217411130 | 7370 | 7370 | 7370 | 7370 | 0 |
| 375 | 20231214 | 131300 | 1217411130 | 7370 | 7370 | 7370 | 7370 | 1 |
| 376 | 20231214 | 131200 | 1217403760 | 7370 | 7370 | 7370 | 7370 | 1 |
| 377 | 20231214 | 131100 | 1217396390 | 7370 | 7370 | 7370 | 7370 | 1 |
| 378 | 20231214 | 131000 | 1217389020 | 7350 | 7370 | 7370 | 7350 | 295 |
| 379 | 20231214 | 130900 | 1215216480 | 7370 | 7360 | 7370 | 7360 | 1040 |
| 380 | 20231214 | 130800 | 1207553670 | 7340 | 7360 | 7360 | 7340 | 43 |
| 381 | 20231214 | 130700 | 1207237910 | 7360 | 7360 | 7360 | 7350 | 28 |
| 382 | 20231214 | 130600 | 1207031840 | 7360 | 7340 | 7360 | 7340 | 199 |
| 383 | 20231214 | 130500 | 1205571160 | 7330 | 7330 | 7330 | 7330 | 1 |
| 384 | 20231214 | 130400 | 1205563830 | 7340 | 7330 | 7340 | 7330 | 44 |
| 385 | 20231214 | 130300 | 1205241250 | 7330 | 7330 | 7330 | 7330 | 362 |
| 386 | 20231214 | 130200 | 1202587790 | 7330 | 7330 | 7330 | 7330 | 0 |
| 387 | 20231214 | 130100 | 1202587790 | 7330 | 7330 | 7330 | 7330 | 1 |
| 388 | 20231214 | 130000 | 1202580460 | 7330 | 7330 | 7330 | 7330 | 0 |
| 389 | 20231214 | 125900 | 1202580460 | 7330 | 7340 | 7340 | 7330 | 247 |
| 390 | 20231214 | 125800 | 1200769450 | 7340 | 7330 | 7340 | 7330 | 30 |
| 391 | 20231214 | 125700 | 1200549450 | 7340 | 7340 | 7340 | 7340 | 10 |
| 392 | 20231214 | 125600 | 1200476050 | 7330 | 7330 | 7330 | 7330 | 500 |
| 393 | 20231214 | 125500 | 1196811050 | 7330 | 7330 | 7330 | 7330 | 0 |
| 394 | 20231214 | 125400 | 1196811050 | 7330 | 7330 | 7330 | 7330 | 1000 |
| 395 | 20231214 | 125300 | 1189481050 | 7330 | 7340 | 7340 | 7330 | 585 |
| 396 | 20231214 | 125200 | 1185192900 | 7330 | 7330 | 7330 | 7330 | 1 |
| 397 | 20231214 | 125100 | 1185185570 | 7340 | 7340 | 7340 | 7340 | 523 |
| 398 | 20231214 | 125000 | 1181346750 | 7340 | 7340 | 7340 | 7340 | 0 |
| 399 | 20231214 | 124900 | 1181346750 | 7340 | 7350 | 7350 | 7340 | 1676 |
| 400 | 20231214 | 124800 | 1169031810 | 7350 | 7350 | 7360 | 7350 | 232 |
| 401 | 20231214 | 124700 | 1167326560 | 7350 | 7350 | 7350 | 7350 | 1 |
| 402 | 20231214 | 124600 | 1167319210 | 7350 | 7350 | 7350 | 7350 | 106 |
| 403 | 20231214 | 124500 | 1166540110 | 7350 | 7350 | 7350 | 7350 | 0 |
| 404 | 20231214 | 124400 | 1166540110 | 7350 | 7350 | 7350 | 7350 | 0 |
| 405 | 20231214 | 124300 | 1166540110 | 7350 | 7350 | 7350 | 7350 | 0 |
| 406 | 20231214 | 124200 | 1166540110 | 7350 | 7350 | 7350 | 7350 | 400 |
| 407 | 20231214 | 124100 | 1163600110 | 7350 | 7360 | 7360 | 7350 | 142 |
| 408 | 20231214 | 124000 | 1162556260 | 7360 | 7350 | 7360 | 7350 | 7 |
| 409 | 20231214 | 123900 | 1162504800 | 7350 | 7360 | 7360 | 7350 | 115 |
| 410 | 20231214 | 123800 | 1161659060 | 7360 | 7360 | 7360 | 7360 | 0 |
| 411 | 20231214 | 123700 | 1161659060 | 7360 | 7350 | 7360 | 7350 | 263 |
| 412 | 20231214 | 123600 | 1159724010 | 7350 | 7350 | 7350 | 7350 | 100 |
| 413 | 20231214 | 123500 | 1158989010 | 7350 | 7350 | 7350 | 7350 | 38 |
| 414 | 20231214 | 123400 | 1158709710 | 7350 | 7350 | 7360 | 7350 | 178 |
| 415 | 20231214 | 123300 | 1157401010 | 7360 | 7360 | 7360 | 7360 | 1 |
| 416 | 20231214 | 123200 | 1157393650 | 7370 | 7370 | 7370 | 7370 | 3 |
| 417 | 20231214 | 123100 | 1157371540 | 7370 | 7370 | 7370 | 7370 | 8 |
| 418 | 20231214 | 123000 | 1157312580 | 7370 | 7370 | 7370 | 7370 | 0 |
| 419 | 20231214 | 122900 | 1157312580 | 7370 | 7370 | 7370 | 7370 | 1 |
| 420 | 20231214 | 122800 | 1157305210 | 7350 | 7350 | 7350 | 7350 | 0 |
| 421 | 20231214 | 122700 | 1157305210 | 7350 | 7350 | 7350 | 7350 | 1 |
| 422 | 20231214 | 122600 | 1157297860 | 7350 | 7350 | 7350 | 7350 | 246 |
| 423 | 20231214 | 122500 | 1155489760 | 7360 | 7360 | 7360 | 7360 | 1 |
| 424 | 20231214 | 122400 | 1155482400 | 7360 | 7370 | 7370 | 7360 | 1502 |
| 425 | 20231214 | 122300 | 1144427580 | 7370 | 7360 | 7370 | 7360 | 12 |
| 426 | 20231214 | 122200 | 1144339240 | 7360 | 7350 | 7360 | 7350 | 1012 |
| 427 | 20231214 | 122100 | 1136900930 | 7350 | 7360 | 7360 | 7350 | 100 |
| 428 | 20231214 | 122000 | 1136165910 | 7370 | 7370 | 7370 | 7370 | 54 |
| 429 | 20231214 | 121900 | 1135767930 | 7370 | 7360 | 7370 | 7360 | 6 |
| 430 | 20231214 | 121800 | 1135723720 | 7350 | 7350 | 7350 | 7350 | 452 |
| 431 | 20231214 | 121700 | 1132401520 | 7350 | 7350 | 7350 | 7350 | 5 |
| 432 | 20231214 | 121600 | 1132364770 | 7340 | 7340 | 7340 | 7340 | 59 |
| 433 | 20231214 | 121500 | 1131931710 | 7350 | 7350 | 7350 | 7350 | 2 |
| 434 | 20231214 | 121400 | 1131917010 | 7350 | 7350 | 7350 | 7350 | 110 |
| 435 | 20231214 | 121300 | 1131108510 | 7350 | 7350 | 7350 | 7350 | 0 |
| 436 | 20231214 | 121200 | 1131108510 | 7350 | 7350 | 7350 | 7350 | 20 |
| 437 | 20231214 | 121100 | 1130961510 | 7350 | 7350 | 7350 | 7350 | 275 |
| 438 | 20231214 | 121000 | 1128940260 | 7350 | 7350 | 7350 | 7350 | 38 |
| 439 | 20231214 | 120900 | 1128660960 | 7340 | 7340 | 7340 | 7340 | 0 |
| 440 | 20231214 | 120800 | 1128660960 | 7340 | 7340 | 7340 | 7340 | 0 |
| 441 | 20231214 | 120700 | 1128660960 | 7340 | 7340 | 7340 | 7340 | 151 |
| 442 | 20231214 | 120600 | 1127552620 | 7340 | 7370 | 7370 | 7340 | 260 |
| 443 | 20231214 | 120500 | 1125643920 | 7370 | 7370 | 7370 | 7370 | 50 |
| 444 | 20231214 | 120400 | 1125275420 | 7340 | 7340 | 7340 | 7330 | 125 |
| 445 | 20231214 | 120300 | 1124358020 | 7330 | 7320 | 7330 | 7320 | 628 |
| 446 | 20231214 | 120200 | 1119756640 | 7320 | 7320 | 7320 | 7320 | 10 |
| 447 | 20231214 | 120100 | 1119683440 | 7320 | 7320 | 7320 | 7320 | 0 |
| 448 | 20231214 | 120000 | 1119683440 | 7320 | 7310 | 7320 | 7310 | 62 |
| 449 | 20231214 | 115900 | 1119229750 | 7320 | 7320 | 7320 | 7310 | 130 |
| 450 | 20231214 | 115800 | 1118278730 | 7320 | 7320 | 7320 | 7320 | 24 |
| 451 | 20231214 | 115700 | 1118103050 | 7320 | 7310 | 7320 | 7310 | 605 |
| 452 | 20231214 | 115600 | 1113680450 | 7320 | 7310 | 7320 | 7310 | 313 |
| 453 | 20231214 | 115500 | 1111391900 | 7310 | 7310 | 7310 | 7310 | 426 |
| 454 | 20231214 | 115400 | 1108277840 | 7310 | 7310 | 7310 | 7310 | 0 |
| 455 | 20231214 | 115300 | 1108277840 | 7310 | 7320 | 7330 | 7310 | 930 |
| 456 | 20231214 | 115200 | 1101471440 | 7330 | 7330 | 7330 | 7330 | 132 |
| 457 | 20231214 | 115100 | 1100503880 | 7330 | 7320 | 7330 | 7320 | 636 |
| 458 | 20231214 | 115000 | 1095843100 | 7320 | 7330 | 7330 | 7320 | 16 |
| 459 | 20231214 | 114900 | 1095725920 | 7330 | 7330 | 7330 | 7320 | 361 |
| 460 | 20231214 | 114800 | 1093082990 | 7330 | 7320 | 7330 | 7320 | 16 |
| 461 | 20231214 | 114700 | 1092965810 | 7330 | 7340 | 7340 | 7330 | 17 |
| 462 | 20231214 | 114600 | 1092841130 | 7330 | 7330 | 7340 | 7330 | 9 |
| 463 | 20231214 | 114500 | 1092775110 | 7330 | 7330 | 7330 | 7330 | 0 |
| 464 | 20231214 | 114400 | 1092775110 | 7330 | 7330 | 7330 | 7330 | 247 |
| 465 | 20231214 | 114300 | 1090964600 | 7330 | 7330 | 7330 | 7330 | 16 |
| 466 | 20231214 | 114200 | 1090847320 | 7330 | 7330 | 7330 | 7330 | 0 |
| 467 | 20231214 | 114100 | 1090847320 | 7330 | 7330 | 7330 | 7330 | 233 |
| 468 | 20231214 | 114000 | 1089139430 | 7330 | 7330 | 7330 | 7330 | 653 |
| 469 | 20231214 | 113900 | 1084352940 | 7330 | 7330 | 7330 | 7330 | 0 |
| 470 | 20231214 | 113800 | 1084352940 | 7330 | 7330 | 7340 | 7330 | 67 |
| 471 | 20231214 | 113700 | 1083861700 | 7330 | 7340 | 7340 | 7320 | 477 |
| 472 | 20231214 | 113600 | 1080367190 | 7330 | 7320 | 7330 | 7320 | 139 |
| 473 | 20231214 | 113500 | 1079348770 | 7320 | 7320 | 7330 | 7320 | 118 |
| 474 | 20231214 | 113400 | 1078484310 | 7320 | 7320 | 7330 | 7320 | 1235 |
| 475 | 20231214 | 113300 | 1069444060 | 7330 | 7330 | 7340 | 7330 | 13 |
| 476 | 20231214 | 113200 | 1069348750 | 7330 | 7340 | 7340 | 7330 | 62 |
| 477 | 20231214 | 113100 | 1068893890 | 7340 | 7340 | 7340 | 7340 | 206 |
| 478 | 20231214 | 113000 | 1067381850 | 7320 | 7330 | 7340 | 7320 | 1783 |
| 479 | 20231214 | 112900 | 1054310520 | 7340 | 7340 | 7350 | 7340 | 1110 |
| 480 | 20231214 | 112800 | 1046162500 | 7350 | 7340 | 7350 | 7340 | 842 |
| 481 | 20231214 | 112700 | 1039981710 | 7350 | 7360 | 7370 | 7350 | 1083 |
| 482 | 20231214 | 112600 | 1032017490 | 7370 | 7350 | 7370 | 7350 | 185 |
| 483 | 20231214 | 112500 | 1030655730 | 7350 | 7370 | 7370 | 7350 | 3097 |
| 484 | 20231214 | 112400 | 1007890270 | 7370 | 7370 | 7370 | 7370 | 103 |
| 485 | 20231214 | 112300 | 1007131160 | 7360 | 7370 | 7370 | 7360 | 1807 |
| 486 | 20231214 | 112200 | 993831630 | 7370 | 7360 | 7370 | 7360 | 165 |
| 487 | 20231214 | 112100 | 992616580 | 7360 | 7380 | 7380 | 7360 | 1727 |
| 488 | 20231214 | 112000 | 979888150 | 7380 | 7390 | 7390 | 7380 | 2079 |
| 489 | 20231214 | 111900 | 964543920 | 7390 | 7390 | 7390 | 7390 | 122 |
| 490 | 20231214 | 111800 | 963642340 | 7390 | 7390 | 7390 | 7390 | 1089 |
| 491 | 20231214 | 111700 | 955594630 | 7390 | 7390 | 7400 | 7390 | 459 |
| 492 | 20231214 | 111600 | 952201620 | 7400 | 7390 | 7400 | 7390 | 836 |
| 493 | 20231214 | 111500 | 946023510 | 7400 | 7390 | 7400 | 7390 | 55 |
| 494 | 20231214 | 111400 | 945616710 | 7390 | 7390 | 7390 | 7390 | 50 |
| 495 | 20231214 | 111300 | 945247210 | 7390 | 7390 | 7390 | 7390 | 20 |
| 496 | 20231214 | 111200 | 945099410 | 7400 | 7400 | 7400 | 7400 | 240 |
| 497 | 20231214 | 111100 | 943323410 | 7400 | 7420 | 7420 | 7400 | 704 |
| 498 | 20231214 | 111000 | 938111690 | 7420 | 7410 | 7420 | 7400 | 147 |
| 499 | 20231214 | 110900 | 937021750 | 7400 | 7400 | 7400 | 7400 | 1 |
| 500 | 20231214 | 110800 | 937014350 | 7400 | 7410 | 7410 | 7400 | 323 |
| 501 | 20231214 | 110700 | 934623550 | 7400 | 7400 | 7400 | 7400 | 382 |
| 502 | 20231214 | 110600 | 931796750 | 7400 | 7420 | 7420 | 7400 | 1514 |
| 503 | 20231214 | 110500 | 920593050 | 7420 | 7410 | 7420 | 7400 | 877 |
| 504 | 20231214 | 110400 | 914101620 | 7410 | 7420 | 7420 | 7410 | 1102 |
| 505 | 20231214 | 110300 | 905935750 | 7430 | 7410 | 7430 | 7410 | 90 |
| 506 | 20231214 | 110200 | 905268700 | 7410 | 7430 | 7430 | 7410 | 138 |
| 507 | 20231214 | 110100 | 904245270 | 7430 | 7430 | 7430 | 7430 | 0 |
| 508 | 20231214 | 110000 | 904245270 | 7430 | 7430 | 7430 | 7430 | 1 |
| 509 | 20231214 | 105900 | 904237840 | 7430 | 7430 | 7430 | 7430 | 1 |
| 510 | 20231214 | 105800 | 904230410 | 7430 | 7430 | 7430 | 7430 | 241 |
| 511 | 20231214 | 105700 | 902439780 | 7430 | 7430 | 7430 | 7430 | 100 |
| 512 | 20231214 | 105600 | 901696780 | 7410 | 7410 | 7410 | 7410 | 0 |
| 513 | 20231214 | 105500 | 901696780 | 7410 | 7430 | 7430 | 7410 | 33 |
| 514 | 20231214 | 105400 | 901451710 | 7410 | 7430 | 7430 | 7400 | 40 |
| 515 | 20231214 | 105300 | 901155510 | 7430 | 7420 | 7430 | 7400 | 751 |
| 516 | 20231214 | 105200 | 895597230 | 7430 | 7430 | 7430 | 7430 | 15 |
| 517 | 20231214 | 105100 | 895485780 | 7400 | 7400 | 7410 | 7400 | 664 |
| 518 | 20231214 | 105000 | 890572070 | 7410 | 7410 | 7410 | 7400 | 168 |
| 519 | 20231214 | 104900 | 889328190 | 7410 | 7420 | 7420 | 7410 | 42 |
| 520 | 20231214 | 104800 | 889016930 | 7420 | 7430 | 7430 | 7420 | 17 |
| 521 | 20231214 | 104700 | 888890740 | 7440 | 7440 | 7440 | 7440 | 0 |
| 522 | 20231214 | 104600 | 888890740 | 7440 | 7420 | 7440 | 7400 | 1784 |
| 523 | 20231214 | 104500 | 875682060 | 7440 | 7430 | 7440 | 7430 | 236 |
| 524 | 20231214 | 104400 | 873928520 | 7440 | 7440 | 7440 | 7440 | 10 |
| 525 | 20231214 | 104300 | 873854120 | 7440 | 7440 | 7440 | 7440 | 0 |
| 526 | 20231214 | 104200 | 873854120 | 7440 | 7440 | 7440 | 7440 | 680 |
| 527 | 20231214 | 104100 | 868794920 | 7440 | 7440 | 7440 | 7440 | 1 |
| 528 | 20231214 | 104000 | 868787480 | 7420 | 7440 | 7440 | 7410 | 54 |
| 529 | 20231214 | 103900 | 868386790 | 7440 | 7440 | 7440 | 7440 | 598 |
| 530 | 20231214 | 103800 | 863937670 | 7410 | 7430 | 7460 | 7410 | 54 |
| 531 | 20231214 | 103700 | 863536850 | 7430 | 7440 | 7460 | 7420 | 338 |
| 532 | 20231214 | 103600 | 861027550 | 7450 | 7450 | 7450 | 7450 | 535 |
| 533 | 20231214 | 103500 | 857041800 | 7470 | 7470 | 7470 | 7470 | 91 |
| 534 | 20231214 | 103400 | 856362030 | 7470 | 7450 | 7470 | 7450 | 16 |
| 535 | 20231214 | 103300 | 856242730 | 7450 | 7450 | 7450 | 7450 | 7 |
| 536 | 20231214 | 103200 | 856190580 | 7430 | 7450 | 7450 | 7420 | 56 |
| 537 | 20231214 | 103100 | 855774450 | 7450 | 7450 | 7450 | 7440 | 59 |
| 538 | 20231214 | 103000 | 855335100 | 7450 | 7400 | 7450 | 7400 | 1510 |
| 539 | 20231214 | 102900 | 844144590 | 7400 | 7390 | 7400 | 7390 | 413 |
| 540 | 20231214 | 102800 | 841091930 | 7400 | 7400 | 7410 | 7400 | 862 |
| 541 | 20231214 | 102700 | 834712830 | 7410 | 7420 | 7420 | 7400 | 965 |
| 542 | 20231214 | 102600 | 827558750 | 7420 | 7420 | 7420 | 7420 | 101 |
| 543 | 20231214 | 102500 | 826809330 | 7420 | 7420 | 7420 | 7420 | 0 |
| 544 | 20231214 | 102400 | 826809330 | 7420 | 7420 | 7420 | 7420 | 0 |
| 545 | 20231214 | 102300 | 826809330 | 7420 | 7420 | 7420 | 7420 | 2 |
| 546 | 20231214 | 102200 | 826794490 | 7430 | 7420 | 7430 | 7420 | 290 |
| 547 | 20231214 | 102100 | 824641090 | 7410 | 7420 | 7420 | 7400 | 926 |
| 548 | 20231214 | 102000 | 817787200 | 7420 | 7400 | 7420 | 7400 | 889 |
| 549 | 20231214 | 101900 | 811204900 | 7400 | 7400 | 7420 | 7400 | 1494 |
| 550 | 20231214 | 101800 | 800142500 | 7410 | 7420 | 7420 | 7410 | 3360 |
| 551 | 20231214 | 101700 | 775243670 | 7420 | 7430 | 7430 | 7420 | 1478 |
| 552 | 20231214 | 101600 | 764275160 | 7460 | 7450 | 7460 | 7430 | 1031 |
| 553 | 20231214 | 101500 | 756611900 | 7450 | 7420 | 7450 | 7420 | 120 |
| 554 | 20231214 | 101400 | 755721020 | 7420 | 7420 | 7420 | 7420 | 158 |
| 555 | 20231214 | 101300 | 754548660 | 7420 | 7440 | 7450 | 7420 | 1177 |
| 556 | 20231214 | 101200 | 745810870 | 7440 | 7430 | 7440 | 7430 | 500 |
| 557 | 20231214 | 101100 | 742094870 | 7430 | 7450 | 7450 | 7430 | 594 |
| 558 | 20231214 | 101000 | 737673400 | 7450 | 7460 | 7460 | 7440 | 936 |
| 559 | 20231214 | 100900 | 730703900 | 7460 | 7460 | 7460 | 7460 | 501 |
| 560 | 20231214 | 100800 | 726966440 | 7460 | 7460 | 7470 | 7460 | 252 |
| 561 | 20231214 | 100700 | 725086360 | 7460 | 7460 | 7470 | 7450 | 3018 |
| 562 | 20231214 | 100600 | 702574280 | 7470 | 7470 | 7470 | 7470 | 104 |
| 563 | 20231214 | 100500 | 701797400 | 7470 | 7470 | 7470 | 7470 | 1786 |
| 564 | 20231214 | 100400 | 688455980 | 7480 | 7500 | 7500 | 7470 | 993 |
| 565 | 20231214 | 100300 | 681020010 | 7500 | 7500 | 7500 | 7490 | 371 |
| 566 | 20231214 | 100200 | 678238510 | 7490 | 7510 | 7510 | 7490 | 4000 |
| 567 | 20231214 | 100100 | 648241610 | 7510 | 7520 | 7520 | 7510 | 170 |
| 568 | 20231214 | 100000 | 646963910 | 7510 | 7510 | 7510 | 7510 | 25 |
| 569 | 20231214 | 095900 | 646776160 | 7510 | 7500 | 7510 | 7500 | 188 |
| 570 | 20231214 | 095800 | 645365650 | 7510 | 7510 | 7510 | 7500 | 103 |
| 571 | 20231214 | 095700 | 644592900 | 7500 | 7490 | 7500 | 7490 | 458 |
| 572 | 20231214 | 095600 | 641161450 | 7480 | 7490 | 7490 | 7480 | 709 |
| 573 | 20231214 | 095500 | 635858090 | 7490 | 7500 | 7500 | 7490 | 1681 |
| 574 | 20231214 | 095400 | 623252290 | 7500 | 7520 | 7520 | 7500 | 3553 |
| 575 | 20231214 | 095300 | 596586100 | 7520 | 7540 | 7540 | 7520 | 2495 |
| 576 | 20231214 | 095200 | 577809180 | 7550 | 7550 | 7550 | 7550 | 503 |
| 577 | 20231214 | 095100 | 574011530 | 7560 | 7570 | 7570 | 7560 | 969 |
| 578 | 20231214 | 095000 | 566685880 | 7570 | 7570 | 7570 | 7570 | 33 |
| 579 | 20231214 | 094900 | 566436070 | 7550 | 7570 | 7570 | 7550 | 900 |
| 580 | 20231214 | 094800 | 559639790 | 7580 | 7560 | 7580 | 7560 | 983 |
| 581 | 20231214 | 094700 | 552198180 | 7560 | 7560 | 7560 | 7550 | 714 |
| 582 | 20231214 | 094600 | 546805780 | 7550 | 7550 | 7550 | 7550 | 3 |
| 583 | 20231214 | 094500 | 546783130 | 7550 | 7560 | 7570 | 7550 | 2503 |
| 584 | 20231214 | 094400 | 527869760 | 7560 | 7560 | 7570 | 7560 | 478 |
| 585 | 20231214 | 094300 | 524256020 | 7570 | 7550 | 7570 | 7550 | 919 |
| 586 | 20231214 | 094200 | 517308500 | 7560 | 7550 | 7560 | 7550 | 222 |
| 587 | 20231214 | 094100 | 515630300 | 7550 | 7550 | 7560 | 7540 | 408 |
| 588 | 20231214 | 094000 | 512550860 | 7550 | 7540 | 7550 | 7540 | 206 |
| 589 | 20231214 | 093900 | 510995620 | 7540 | 7530 | 7540 | 7530 | 852 |
| 590 | 20231214 | 093800 | 504577490 | 7530 | 7540 | 7540 | 7530 | 1528 |
| 591 | 20231214 | 093700 | 493071150 | 7540 | 7540 | 7540 | 7530 | 657 |
| 592 | 20231214 | 093600 | 488123330 | 7540 | 7550 | 7560 | 7540 | 1221 |
| 593 | 20231214 | 093500 | 478915270 | 7560 | 7560 | 7570 | 7550 | 836 |
| 594 | 20231214 | 093400 | 472597470 | 7580 | 7580 | 7580 | 7580 | 300 |
| 595 | 20231214 | 093300 | 470323470 | 7580 | 7540 | 7580 | 7540 | 244 |
| 596 | 20231214 | 093200 | 468483620 | 7530 | 7530 | 7540 | 7530 | 528 |
| 597 | 20231214 | 093100 | 464507380 | 7530 | 7550 | 7550 | 7530 | 2362 |
| 598 | 20231214 | 093000 | 446704210 | 7560 | 7550 | 7560 | 7550 | 836 |
| 599 | 20231214 | 092900 | 440386980 | 7550 | 7540 | 7550 | 7540 | 598 |
| 600 | 20231214 | 092800 | 435872130 | 7540 | 7550 | 7550 | 7540 | 511 |
| 601 | 20231214 | 092700 | 432015220 | 7550 | 7580 | 7580 | 7550 | 1665 |
| 602 | 20231214 | 092600 | 419411880 | 7590 | 7610 | 7610 | 7590 | 2438 |
| 603 | 20231214 | 092500 | 400885100 | 7610 | 7630 | 7630 | 7610 | 299 |
| 604 | 20231214 | 092400 | 398607250 | 7630 | 7620 | 7630 | 7620 | 915 |
| 605 | 20231214 | 092300 | 391634860 | 7620 | 7630 | 7630 | 7620 | 1171 |
| 606 | 20231214 | 092200 | 382707880 | 7630 | 7650 | 7650 | 7630 | 1421 |
| 607 | 20231214 | 092100 | 371856510 | 7650 | 7660 | 7660 | 7640 | 1400 |
| 608 | 20231214 | 092000 | 361150980 | 7660 | 7630 | 7660 | 7630 | 165 |
| 609 | 20231214 | 091900 | 359887650 | 7630 | 7650 | 7650 | 7620 | 1102 |
| 610 | 20231214 | 091800 | 351479380 | 7620 | 7600 | 7630 | 7600 | 1479 |
| 611 | 20231214 | 091700 | 340207320 | 7630 | 7630 | 7630 | 7580 | 3924 |
| 612 | 20231214 | 091600 | 310372180 | 7620 | 7660 | 7670 | 7620 | 960 |
| 613 | 20231214 | 091500 | 303027470 | 7670 | 7670 | 7670 | 7670 | 468 |
| 614 | 20231214 | 091400 | 299437910 | 7670 | 7680 | 7680 | 7670 | 1689 |
| 615 | 20231214 | 091300 | 286483270 | 7680 | 7690 | 7690 | 7670 | 287 |
| 616 | 20231214 | 091200 | 284278690 | 7690 | 7690 | 7700 | 7690 | 1116 |
| 617 | 20231214 | 091100 | 275695820 | 7690 | 7710 | 7740 | 7690 | 3883 |
| 618 | 20231214 | 091000 | 245728420 | 7700 | 7690 | 7700 | 7690 | 761 |
| 619 | 20231214 | 090900 | 239876120 | 7690 | 7700 | 7700 | 7670 | 982 |
| 620 | 20231214 | 090800 | 232325960 | 7690 | 7730 | 7730 | 7690 | 2749 |
| 621 | 20231214 | 090700 | 211151690 | 7730 | 7690 | 7740 | 7680 | 3678 |
| 622 | 20231214 | 090600 | 182737250 | 7690 | 7690 | 7740 | 7670 | 6406 |
| 623 | 20231214 | 090500 | 133345640 | 7700 | 7610 | 7700 | 7610 | 1745 |
| 624 | 20231214 | 090400 | 120032130 | 7610 | 7600 | 7610 | 7580 | 2371 |
| 625 | 20231214 | 090300 | 102010770 | 7600 | 7600 | 7620 | 7600 | 1289 |
| 626 | 20231214 | 090200 | 92210480 | 7600 | 7600 | 7620 | 7600 | 5945 |
| 627 | 20231214 | 090100 | 46964080 | 7600 | 7610 | 7630 | 7600 | 2344 |
| 628 | 20231214 | 090000 | 29138790 | 7610 | 7610 | 7620 | 7610 | 3829 |